Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 147,225 | -0.01(-3.13%) |
Feb 27, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 159,872 | +0.01(+6.67%) |
Feb 26, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 441,965 | -0.01(-6.25%) |
Feb 23, 2018 | 0.1650 | 0.1700 | 0.1400 | 0.1600 | 1,641,869 | -0.01(-8.57%) |
Feb 22, 2018 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 207,876 | -0.01(-5.41%) |
Feb 21, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 171,223 | +0.01(+2.78%) |
Feb 20, 2018 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 174,300 | -0.01(-5.26%) |
Feb 16, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+2.70%) | |
Feb 15, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 119,093 | -0.01(-5.13%) |
Feb 14, 2018 | 0.1850 | 0.1950 | 0.1800 | 0.1950 | 330,100 | +0.01(+2.63%) |
Feb 13, 2018 | 0.1900 | 259,360 | -0.01(-2.56%) | |||
Feb 12, 2018 | 0.1750 | 0.2000 | 0.1700 | 0.1950 | 1,498,578 | +0.02(+11.43%) |
Feb 09, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 296,300 | +0.00(+0.00%) |
Feb 08, 2018 | 0.1850 | 0.1850 | 0.1650 | 0.1750 | 735,991 | -0.01(-2.78%) |
Feb 07, 2018 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 1,355,784 | +0.00(+0.00%) |
Feb 06, 2018 | 0.1750 | 0.1850 | 0.1700 | 0.1800 | 372,210 | +0.01(+5.88%) |
Feb 05, 2018 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 538,458 | -0.02(-10.53%) |
Feb 02, 2018 | 0.1900 | 0.1950 | 0.1600 | 0.1900 | 769,116 | +0.00(+0.00%) |
Feb 01, 2018 | 0.2050 | 0.2050 | 0.1850 | 0.1900 | 1,388,785 | -0.01(-7.32%) |
Jan 31, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 317,193 | +0.00(+2.50%) |
Jan 30, 2018 | 0.2250 | 0.2250 | 0.2100 | 0.2000 | 926,156 | -0.01(-6.98%) |
Jan 29, 2018 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 363,793 | -0.01(-4.44%) |
Jan 26, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 541,617 | +0.00(+0.00%) |
Jan 25, 2018 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 540,683 | +0.00(+0.00%) |
Jan 24, 2018 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 944,325 | -0.01(-4.26%) |
Jan 23, 2018 | 0.2700 | 0.2700 | 0.2300 | 0.2350 | 1,966,345 | -0.04(-12.96%) |
Jan 22, 2018 | 0.2250 | 0.2800 | 0.2250 | 0.2700 | 3,354,085 | +0.05(+22.73%) |
Jan 19, 2018 | 0.1900 | 0.2350 | 0.1900 | 0.2200 | 2,499,128 | +0.02(+12.82%) |
Jan 18, 2018 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 1,370,413 | -0.01(-7.14%) |
Jan 17, 2018 | 0.2250 | 0.2300 | 0.2100 | 0.2100 | 932,479 | -0.01(-4.55%) |
Jan 16, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 1,084,835 | -0.01(-4.35%) |
Jan 15, 2018 | 0.2300 | 0.2450 | 0.2250 | 0.2300 | 1,282,063 | -0.02(-8.00%) |
Jan 12, 2018 | 0.2550 | 0.2700 | 0.2350 | 0.2500 | 2,479,710 | -0.02(-5.66%) |
Jan 11, 2018 | 0.3000 | 0.3200 | 0.2500 | 0.2650 | 8,699,189 | +0.02(+8.16%) |
Jan 10, 2018 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 232,656 | +0.00(+0.00%) |
Jan 09, 2018 | 0.2650 | 0.2650 | 0.2350 | 0.2450 | 906,191 | -0.02(-7.55%) |
Jan 08, 2018 | 0.2250 | 0.2700 | 0.2150 | 0.2650 | 2,658,972 | +0.03(+10.42%) |
Jan 05, 2018 | 0.2150 | 0.2400 | 0.2100 | 0.2400 | 1,193,056 | +0.01(+6.67%) |
Jan 04, 2018 | 0.2450 | 0.2450 | 0.2250 | 0.2250 | 1,574,998 | -0.02(-10.00%) |
Jan 03, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 1,982,623 | -0.02(-5.66%) |
Jan 02, 2018 | 0.2500 | 0.2650 | 0.2350 | 0.2650 | 2,102,088 | +0.01(+1.92%) |
Dec 29, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-1.89%) | |
Dec 28, 2017 | 0.2900 | 0.2900 | 0.2500 | 0.2650 | 2,692,891 | -0.02(-7.02%) |
Dec 27, 2017 | 0.2850 | 0.2950 | 0.2750 | 0.2850 | 3,290,718 | +0.01(+5.56%) |
Dec 22, 2017 | 0.2750 | 0.3100 | 0.2600 | 0.2700 | 10,603,972 | +0.04(+14.89%) |
Dec 21, 2017 | 0.1950 | 0.2400 | 0.1900 | 0.2350 | 2,491,913 | +0.02(+11.90%) |
Dec 20, 2017 | 0.2100 | 0.2100 | 0.1950 | 0.2100 | 802,081 | +0.00(+0.00%) |
Dec 19, 2017 | 0.2300 | 0.2350 | 0.2050 | 0.2100 | 1,302,050 | -0.02(-8.70%) |
Dec 18, 2017 | 0.1850 | 0.2400 | 0.1800 | 0.2300 | 3,436,044 | +0.05(+27.78%) |
Dec 15, 2017 | 0.1800 | 0.1900 | 0.1750 | 0.1800 | 891,101 | -0.01(-5.26%) |
Dec 14, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 489,525 | -0.01(-2.56%) |
Dec 13, 2017 | 0.2050 | 0.2150 | 0.1950 | 0.1950 | 1,120,085 | -0.01(-2.50%) |
Dec 12, 2017 | 0.1950 | 0.2200 | 0.1950 | 0.2000 | 1,803,794 | +0.01(+2.56%) |
Dec 11, 2017 | 0.2050 | 0.2050 | 0.1900 | 0.1950 | 1,313,222 | -0.01(-7.14%) |
Dec 08, 2017 | 0.2150 | 0.2200 | 0.2050 | 0.2100 | 1,223,561 | -0.01(-4.55%) |
Dec 07, 2017 | 0.2300 | 0.2300 | 0.2050 | 0.2200 | 1,334,458 | -0.01(-4.35%) |
Dec 06, 2017 | 0.2300 | 0.2600 | 0.2250 | 0.2300 | 5,882,303 | +0.03(+12.20%) |
Dec 05, 2017 | 0.2050 | 0.2250 | 0.1950 | 0.2050 | 3,632,418 | -0.01(-2.38%) |
Dec 04, 2017 | 0.2500 | 0.2500 | 0.1950 | 0.2100 | 4,218,524 | -0.03(-12.50%) |